股票概览
34.8
-3.81%
-1.38
36.15
开盘价
36.94
最高价
34.71
最低价
11,578
成交量
数据更新至: 2024-12-31
技术指标
35.39
MA5 (5日均线)
35.09
MA10 (10日均线)
36.28
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 36.15 | 36.94 | 34.71 | 34.8 | -3.81% | 11,578 | 41,198,702 |
| 2024-12-30 | 37.89 | 37.89 | 35.76 | 36.18 | -4.46% | 15,012 | 54,706,123 |
| 2024-12-27 | 35.04 | 38.83 | 35.04 | 37.87 | +9.77% | 26,495 | 98,893,827 |
| 2024-12-26 | 33.53 | 34.73 | 33.52 | 34.5 | +2.68% | 4,410 | 15,195,942 |
| 2024-12-25 | 34.03 | 34.44 | 33.33 | 33.6 | -2.1% | 4,788 | 16,134,523 |
| 2024-12-24 | 33.98 | 34.74 | 33.8 | 34.32 | +1.81% | 5,771 | 19,770,709 |
| 2024-12-23 | 35.97 | 36.04 | 33.71 | 33.71 | -6.15% | 8,138 | 28,159,537 |
| 2024-12-20 | 35.36 | 36.72 | 34.2 | 35.92 | +2.07% | 9,124 | 32,835,686 |
| 2024-12-19 | 34.52 | 35.2 | 33.8 | 35.19 | +1.18% | 6,854 | 23,834,368 |
| 2024-12-18 | 35.2 | 35.5 | 34.21 | 34.78 | -1.02% | 7,915 | 27,587,878 |
| 2024-12-17 | 36.4 | 36.71 | 34.93 | 35.14 | -3.46% | 10,042 | 35,571,678 |
| 2024-12-16 | 37.51 | 37.52 | 35.96 | 36.4 | -2.96% | 9,108 | 33,415,701 |
| 2024-12-13 | 39.21 | 39.21 | 37.5 | 37.51 | -4.31% | 13,065 | 49,630,018 |
| 2024-12-12 | 38.91 | 39.86 | 38.41 | 39.2 | +0.2% | 11,879 | 46,395,203 |
| 2024-12-11 | 38.36 | 39.3 | 38.11 | 39.12 | +1.24% | 15,484 | 60,081,395 |
| 2024-12-10 | 37.99 | 39.09 | 37.56 | 38.64 | +4.94% | 19,878 | 76,087,838 |
| 2024-12-09 | 37.6 | 37.6 | 36.4 | 36.82 | -2.07% | 9,440 | 34,711,435 |
| 2024-12-06 | 38.1 | 38.46 | 36.78 | 37.6 | -0.03% | 12,280 | 46,143,643 |
| 2024-12-05 | 36.8 | 37.67 | 36.42 | 37.61 | +2.7% | 9,775 | 36,350,023 |
| 2024-12-04 | 37.49 | 37.57 | 36.38 | 36.62 | -2.61% | 9,249 | 34,025,695 |
| 2024-12-03 | 38 | 38.21 | 37 | 37.6 | -1.52% | 9,112 | 34,268,404 |
| 2024-12-02 | 37.63 | 38.57 | 37.3 | 38.18 | +0.74% | 10,417 | 39,555,992 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：